Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: November 28, 2014 at 12:42 p.m.   (Data 15 minutes delayed)
  Last price: 83.370 Net change: 0.040 Bid price: 83.360 Ask price: 83.370 30-day historical volatility: 8.89%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,883 Volume: 834
14 DEC 60.000 23.350 23.500 23.250 80.9% 4 0
14 DEC 62.000 21.350 21.500 21.250 74.1% 20 0
14 DEC 64.000 19.400 19.550 19.250 67.5% 10 0
14 DEC 66.000 17.400 17.550 17.300 61.0% 0 0
14 DEC 68.000 15.400 15.550 15.300 55.7% 10 0
14 DEC 70.000 13.400 13.550 13.300 50.4% 30 0
14 DEC 72.000 11.450 11.600 11.300 43.9% 10 0
14 DEC 74.000 9.450 9.600 9.350 37.5% 20 0
14 DEC 76.000 7.500 7.600 7.350 31.8% 85 0
14 DEC 78.000 5.550 5.650 5.400 26.3% 179 0
14 DEC 79.000 4.600 4.700 4.400 23.9% 26 0
14 DEC 80.000 3.700 3.750 3.750 21.1% 275 11
14 DEC 82.000 2.000 2.070 2.300 16.9% 4,501 121
14 DEC 84.000 0.770 0.810 0.950 14.1% 4,496 60
14 DEC 85.000 0.380 0.460 0.530 13.9% 1,188 82
14 DEC 86.000 0.180 0.250 0.290 13.6% 346 99
14 DEC 88.000 0.050 0.100 0.090 14.9% 0 0
14 DEC 90.000 0.010 0.080 0.070 15.5% 0 0
14 DEC 92.000 0 0.080 0.070 18.3% 0 0
14 DEC 94.000 0 0.080 0.070 21.6% 0 0
14 DEC 96.000 0 0.080 0.070 37.2% 0 0
14 DEC 98.000 0 0.080 0.070 41.9% 0 0
14 DEC 100.000 0 0.080 0.070 46.4% 0 0
15 JAN 46.000 37.400 37.550 37.300 96.9% 45 0
15 JAN 48.000 35.400 35.550 35.300 91.9% 10 0
15 JAN 50.000 33.400 33.550 33.900 86.9% 6 3
15 JAN 52.000 31.400 31.550 31.300 81.2% 0 0
15 JAN 54.000 29.400 29.600 29.300 75.6% 10 0
15 JAN 56.000 27.450 27.600 27.300 70.2% 10 0
15 JAN 58.000 25.450 25.600 25.300 65.0% 0 0
15 JAN 60.000 23.450 23.600 23.350 60.6% 68 0
15 JAN 62.000 21.450 21.650 21.400 56.3% 22 0
15 JAN 64.000 19.500 19.650 19.850 51.4% 54 5
15 JAN 66.000 17.500 17.650 17.400 47.2% 1,570 0
15 JAN 68.000 15.550 15.700 15.400 42.9% 10 0
15 JAN 70.000 13.550 13.700 13.450 38.1% 131 0
15 JAN 72.000 11.600 11.750 11.500 34.3% 4,164 0
15 JAN 74.000 9.650 9.750 9.550 29.9% 396 0
15 JAN 76.000 7.700 7.850 7.600 26.1% 981 0
15 JAN 78.000 5.850 5.950 5.700 22.3% 1,115 0
15 JAN 80.000 4.100 4.200 4.200 19.1% 1,974 30
15 JAN 82.000 2.560 2.620 2.750 16.6% 1,911 31
15 JAN 84.000 1.270 1.360 1.430 14.6% 2,153 71
15 JAN 86.000 0.550 0.610 0.650 13.3% 4,529 50
15 JAN 88.000 0.190 0.300 0.280 13.6% 277 90
15 JAN 90.000 0.090 0.160 0.110 14.4% 69 40
15 JAN 92.000 0.040 0.140 0.130 14.3% 25 0
15 JAN 94.000 0.020 0.130 0.130 15.9% 0 0
15 JAN 96.000 0.010 0.130 0.130 17.9% 0 0
15 JAN 98.000 0 0.130 0.130 19.8% 0 0
15 JAN 100.000 0 0.130 0.130 21.8% 0 0
15 APR 60.000 23.350 23.650 23.400 42.9% 0 0
15 APR 62.000 21.400 21.650 21.400 40.0% 1 0
15 APR 64.000 19.400 19.700 19.500 36.6% 0 0
15 APR 66.000 17.400 17.700 17.500 33.5% 0 0
15 APR 68.000 15.450 15.750 15.550 30.7% 0 0
15 APR 70.000 13.650 13.850 13.550 28.5% 50 0
15 APR 72.000 11.550 11.850 11.600 24.8% 862 0
15 APR 74.000 9.700 10.000 9.750 22.6% 60 0
15 APR 76.000 8.100 8.200 8.500 21.3% 225 60
15 APR 78.000 6.400 6.550 6.350 19.3% 163 0
15 APR 80.000 4.800 5.000 5.050 17.6% 791 4
15 APR 82.000 3.350 3.650 3.700 16.1% 607 5
15 APR 84.000 2.260 2.520 2.490 14.9% 517 3
15 APR 86.000 1.380 1.650 1.600 14.1% 269 33
15 APR 88.000 0.800 1.050 0.920 13.8% 381 0
15 APR 90.000 0.380 0.650 0.540 13.2% 62 0
15 APR 92.000 0.170 0.440 0.340 13.2% 4 0
15 APR 94.000 0.040 0.300 0.250 13.1% 0 0
15 APR 96.000 0.010 0.230 0.220 12.4% 0 0
15 APR 98.000 0 0.200 0.190 13.1% 0 0
15 APR 100.000 0 0.190 0.180 14.2% 0 0
15 JUL 66.000 17.450 17.850 17.550 30.2% 0 0
15 JUL 68.000 15.500 15.900 15.700 27.7% 0 0
15 JUL 70.000 13.600 14.000 13.800 25.4% 0 0
15 JUL 72.000 11.800 12.150 11.900 23.4% 0 0
15 JUL 74.000 10.000 10.400 10.150 21.7% 0 0
15 JUL 76.000 8.300 8.700 8.450 20.1% 0 0
15 JUL 78.000 6.750 7.150 6.900 18.7% 0 0
15 JUL 80.000 5.350 5.700 5.500 17.4% 20 10
15 JUL 82.000 4.050 4.450 4.200 16.6% 0 0
15 JUL 84.000 3.000 3.350 3.150 15.6% 2 0
15 JUL 86.000 2.110 2.450 2.160 15.0% 0 0
15 JUL 88.000 1.390 1.740 1.490 14.3% 0 0
15 JUL 90.000 0.860 1.000 1.000 13.2% 0 20
15 JUL 92.000 0.470 0.810 0.590 13.3% 0 0
15 JUL 94.000 0.210 0.540 0.420 12.9% 0 0
15 JUL 96.000 0.080 0.380 0.290 12.7% 0 0
15 JUL 98.000 0.030 0.280 0.250 11.7% 0 0
15 JUL 100.000 0.010 0.220 0.210 11.8% 0 0
16 JAN 46.000 36.900 38.050 37.700 54.1% 77 0
16 JAN 48.000 34.900 36.050 35.650 51.0% 0 0
16 JAN 50.000 32.900 34.050 33.650 47.9% 1 0
16 JAN 52.000 30.950 32.050 31.650 44.9% 0 0
16 JAN 54.000 28.950 30.050 29.650 42.3% 30 0
16 JAN 56.000 26.950 28.050 27.650 39.5% 0 0
16 JAN 58.000 24.950 26.100 25.650 36.8% 1 0
16 JAN 60.000 23.000 24.150 23.700 34.4% 66 0
16 JAN 62.000 21.050 22.200 21.750 32.0% 30 0
16 JAN 64.000 19.100 20.250 19.700 29.6% 33 0
16 JAN 66.000 17.200 18.350 17.750 27.5% 108 0
16 JAN 68.000 15.350 16.450 15.900 25.5% 1,045 0
16 JAN 70.000 13.500 14.650 14.100 23.7% 315 0
16 JAN 72.000 11.850 12.950 12.350 22.4% 111 0
16 JAN 74.000 10.200 11.300 10.600 21.0% 754 0
16 JAN 76.000 8.600 9.750 9.350 19.7% 330 1
16 JAN 78.000 7.150 8.300 7.650 18.6% 184 0
16 JAN 80.000 5.850 6.950 6.300 17.7% 1,682 0
16 JAN 82.000 4.750 5.750 5.150 16.9% 194 0
16 JAN 84.000 3.700 4.700 4.100 16.2% 176 0
16 JAN 86.000 2.880 3.750 3.100 15.7% 65 3
16 JAN 88.000 2.180 2.700 2.490 14.6% 187 0
17 JAN 56.000 11.200 55.850 28.150 40.3% 78 0
17 JAN 58.000 0 35.250 26.200 -- 35 0
17 JAN 60.000 0 32.550 24.150 -- 39 0
17 JAN 62.000 0 29.700 22.250 -- 0 0
17 JAN 64.000 0 27.300 20.150 -- 0 0
17 JAN 66.000 0 25.650 18.350 7.3% 111 0
17 JAN 68.000 0 23.900 16.600 11.5% 5 0
17 JAN 70.000 13.850 32.050 14.950 33.7% 10 0
17 JAN 72.000 0 20.950 13.050 15.1% 55 2
17 JAN 74.000 0 19.800 11.850 16.5% 20 0
17 JAN 76.000 0 18.300 10.300 17.2% 110 0
17 JAN 78.000 0 16.200 9.000 17.0% 35 0
17 JAN 80.000 0 11.000 7.900 13.2% 91 0
17 JAN 82.000 0 7.500 6.850 11.1% 50 0
17 JAN 84.000 0 12.200 5.700 17.9% 14 0
17 JAN 86.000 0 4.950 4.850 11.1% 33 0
17 JAN 88.000 0 4.250 4.050 11.4% 64 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,613 Volume: 207
14 DEC 60.000 0 0.080 0.080 59.0% 100 0
14 DEC 62.000 0 0.090 0.080 54.5% 60 0
14 DEC 64.000 0.010 0.140 0.090 53.8% 50 0
14 DEC 66.000 0.020 0.140 0.090 48.9% 26 0
14 DEC 68.000 0.030 0.140 0.110 44.0% 15 0
14 DEC 70.000 0.030 0.140 0.130 39.0% 0 0
14 DEC 72.000 0.050 0.150 0.150 34.7% 377 0
14 DEC 74.000 0.070 0.150 0.150 29.5% 207 0
14 DEC 76.000 0.090 0.160 0.150 24.8% 234 0
14 DEC 78.000 0.160 0.190 0.160 20.7% 139 5
14 DEC 79.000 0.200 0.220 0.170 18.5% 25 2
14 DEC 80.000 0.280 0.290 0.240 16.7% 268 20
14 DEC 82.000 0.580 0.600 0.490 13.8% 177 1
14 DEC 84.000 1.320 1.390 1.240 11.3% 84 12
14 DEC 85.000 1.920 2.060 2.290 10.0% 0 0
14 DEC 86.000 2.710 2.860 2.480 -- 20 7
14 DEC 88.000 4.600 4.750 5.100 -- 0 0
14 DEC 90.000 6.550 6.700 7.050 -- 0 0
14 DEC 92.000 8.550 8.700 9.050 -- 0 0
14 DEC 94.000 10.550 10.700 11.050 -- 0 0
14 DEC 96.000 12.550 12.700 13.050 -- 0 0
14 DEC 98.000 14.550 14.700 15.050 -- 0 0
14 DEC 100.000 16.550 16.700 17.050 -- 0 0
15 JAN 46.000 0 0.140 0.140 67.4% 5,337 0
15 JAN 48.000 0 0.150 0.140 65.5% 434 0
15 JAN 50.000 0 0.150 0.140 62.1% 1,013 0
15 JAN 52.000 0 0.150 0.150 58.5% 48 0
15 JAN 54.000 0 0.150 0.150 54.7% 254 0
15 JAN 56.000 0.010 0.160 0.150 51.7% 6,378 0
15 JAN 58.000 0.010 0.160 0.150 47.7% 450 0
15 JAN 60.000 0.020 0.100 0.100 41.7% 602 0
15 JAN 62.000 0.020 0.160 0.160 40.3% 369 0
15 JAN 64.000 0.030 0.160 0.150 36.5% 1,077 0
15 JAN 66.000 0.050 0.160 0.150 33.7% 1,010 0
15 JAN 68.000 0.120 0.160 0.160 31.6% 1,854 0
15 JAN 70.000 0.130 0.150 0.150 27.8% 2,741 0
15 JAN 72.000 0.130 0.190 0.200 24.5% 1,691 0
15 JAN 74.000 0.160 0.210 0.240 21.6% 413 0
15 JAN 76.000 0.250 0.290 0.330 19.1% 490 0
15 JAN 78.000 0.380 0.410 0.470 16.9% 1,229 0
15 JAN 80.000 0.620 0.650 0.720 14.7% 873 0
15 JAN 82.000 1.030 1.080 1.220 12.8% 932 0
15 JAN 84.000 1.770 1.870 2.070 10.8% 80 0
15 JAN 86.000 3.000 3.150 3.400 8.3% 42 0
15 JAN 88.000 4.700 4.850 5.150 -- 170 0
15 JAN 90.000 6.600 6.750 7.100 -- 20 0
15 JAN 92.000 8.550 8.700 9.050 -- 0 0
15 JAN 94.000 10.550 10.700 11.050 -- 0 0
15 JAN 96.000 12.550 12.700 13.050 -- 0 0
15 JAN 98.000 14.550 14.700 15.050 -- 60 0
15 JAN 100.000 16.550 16.700 17.050 -- 0 0
15 APR 60.000 0.030 0.300 0.250 28.5% 0 0
15 APR 62.000 0.060 0.320 0.260 26.6% 10 0
15 APR 64.000 0.090 0.240 0.250 23.5% 163 0
15 APR 66.000 0.130 0.320 0.300 22.3% 60 0
15 APR 68.000 0.190 0.360 0.380 20.7% 261 0
15 APR 70.000 0.280 0.500 0.480 19.9% 155 0
15 APR 72.000 0.410 0.670 0.620 19.1% 187 0
15 APR 74.000 0.710 0.840 0.840 18.3% 322 0
15 APR 76.000 0.880 1.100 1.090 16.9% 445 0
15 APR 78.000 1.180 1.460 1.250 15.6% 248 40
15 APR 80.000 1.690 1.970 1.730 14.6% 92 30
15 APR 82.000 2.380 2.650 2.380 13.7% 154 60
15 APR 84.000 3.250 3.600 3.700 12.8% 40 0
15 APR 86.000 4.400 4.650 4.800 11.7% 61 0
15 APR 88.000 5.800 6.050 6.250 10.6% 40 0
15 APR 90.000 7.400 7.750 8.050 8.8% 2 0
15 APR 92.000 9.200 9.500 9.800 -- 0 0
15 APR 94.000 11.100 11.400 11.700 -- 0 0
15 APR 96.000 13.050 13.350 13.750 -- 0 0
15 APR 98.000 15.050 15.350 15.650 -- 0 0
15 APR 100.000 17.050 17.350 17.700 -- 0 0
15 JUL 66.000 0.420 0.730 0.600 21.3% 40 0
15 JUL 68.000 0.560 0.850 0.790 20.3% 0 0
15 JUL 70.000 0.730 1.000 0.970 19.1% 0 0
15 JUL 72.000 0.900 1.200 1.190 17.9% 0 0
15 JUL 74.000 1.170 1.520 1.490 17.0% 0 0
15 JUL 76.000 1.550 1.890 1.880 16.2% 0 0
15 JUL 78.000 2.030 2.380 2.130 15.4% 30 30
15 JUL 80.000 2.650 2.990 3.050 14.6% 0 0
15 JUL 82.000 3.400 3.800 3.850 13.9% 10 0
15 JUL 84.000 4.350 4.750 4.800 13.2% 0 0
15 JUL 86.000 5.450 5.850 6.050 12.4% 18 0
15 JUL 88.000 6.800 7.150 7.350 11.5% 0 0
15 JUL 90.000 8.250 8.650 8.850 10.7% 0 0
15 JUL 92.000 9.900 10.300 10.600 9.1% 0 0
15 JUL 94.000 11.650 12.050 12.350 -- 0 0
15 JUL 96.000 13.500 13.900 14.200 -- 0 0
15 JUL 98.000 15.400 15.800 16.150 -- 0 0
15 JUL 100.000 17.350 17.750 18.100 -- 0 0
16 JAN 46.000 0.030 0.920 0.320 33.1% 637 0
16 JAN 48.000 0.150 0.950 0.340 32.0% 1,528 0
16 JAN 50.000 0.060 0.990 0.380 29.6% 230 0
16 JAN 52.000 0.110 1.030 0.450 28.0% 275 0
16 JAN 54.000 0.170 1.090 0.520 26.7% 1,051 0
16 JAN 56.000 0.270 1.150 0.600 25.4% 32 0
16 JAN 58.000 0.400 1.240 0.700 24.5% 540 0
16 JAN 60.000 0.570 1.350 0.820 23.5% 2,785 0
16 JAN 62.000 0.720 1.480 0.970 22.4% 46 0
16 JAN 64.000 0.890 1.630 1.120 21.4% 213 0
16 JAN 66.000 1.100 1.820 1.330 20.5% 243 0
16 JAN 68.000 1.370 2.050 1.600 19.6% 133 0
16 JAN 70.000 1.680 2.330 1.930 18.7% 1,477 0
16 JAN 72.000 2.110 2.880 2.280 18.5% 200 0
16 JAN 74.000 2.450 3.300 2.800 17.6% 212 0
16 JAN 76.000 3.100 3.800 3.400 17.0% 211 0
16 JAN 78.000 3.700 4.150 4.000 16.0% 216 0
16 JAN 80.000 4.000 5.150 4.700 14.9% 236 0
16 JAN 82.000 4.950 5.850 5.800 14.2% 412 0
16 JAN 84.000 5.950 6.950 6.800 13.7% 66 0
16 JAN 86.000 7.050 8.050 7.850 13.1% 39 0
16 JAN 88.000 8.400 9.250 9.150 12.2% 4 0
17 JAN 56.000 0 3.550 1.480 23.1% 308 0
17 JAN 58.000 0 3.950 1.810 22.2% 63 0
17 JAN 60.000 1.750 9.750 2.070 28.3% 204 0
17 JAN 62.000 0 5.150 2.440 21.0% 44 0
17 JAN 64.000 0 5.700 2.940 20.1% 5 0
17 JAN 66.000 2.850 12.100 3.400 25.4% 120 0
17 JAN 68.000 0 7.250 3.850 18.7% 10 0
17 JAN 70.000 0 8.200 4.350 18.1% 47 0
17 JAN 72.000 0 9.050 4.950 17.3% 22 0
17 JAN 74.000 0 10.200 5.600 16.6% 112 0
17 JAN 76.000 0 11.200 6.400 15.7% 25 0
17 JAN 78.000 0 12.500 7.150 14.9% 89 0
17 JAN 80.000 0 13.800 8.050 14.0% 61 0
17 JAN 82.000 0 15.150 9.000 12.9% 0 0
17 JAN 84.000 0 10.800 10.050 4.3% 25 0
17 JAN 86.000 0 20.100 11.200 12.6% 0 0
17 JAN 88.000 0 19.850 12.700 8.4% 5 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.